| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 602 | 609.25 | 597.25 | 607.5 | 121.5 | +5.25 (+0.87%) | 1,605 |
| 24 Oct 2019 | INR | 609.7 | 614.95 | 599 | 602.25 | 120.45 | -10.5 (-1.71%) | 2,994 |
| 23 Oct 2019 | INR | 622 | 627 | 606.5 | 612.75 | 122.55 | -3.45 (-0.56%) | 6,723 |
| 22 Oct 2019 | INR | 618 | 625.25 | 613.4 | 616.2 | 123.24 | -0.6 (-0.10%) | 6,350 |
| 18 Oct 2019 | INR | 602.5 | 624.75 | 594 | 616.8 | 123.36 | +22.85 (+3.85%) | 7,910 |
| 17 Oct 2019 | INR | 609.9 | 615 | 590 | 593.95 | 118.79 | -5.6 (-0.93%) | 6,336 |
| 16 Oct 2019 | INR | 590 | 605.95 | 590 | 599.55 | 119.91 | +9.55 (+1.62%) | 6,571 |
| 15 Oct 2019 | INR | 597.7 | 597.7 | 573.35 | 590 | 118 | +2.45 (+0.42%) | 4,813 |
| 14 Oct 2019 | INR | 595.7 | 599.9 | 584 | 587.55 | 117.51 | +0.55 (+0.09%) | 2,700 |
| 11 Oct 2019 | INR | 585.85 | 588 | 579.2 | 587 | 117.4 | +5.25 (+0.90%) | 1,359 |
| 10 Oct 2019 | INR | 579.4 | 585.75 | 566 | 581.75 | 116.35 | -1.7 (-0.29%) | 1,353 |
| 9 Oct 2019 | INR | 578 | 584 | 570 | 583.45 | 116.69 | +11.1 (+1.94%) | 1,251 |
| 7 Oct 2019 | INR | 590 | 595.05 | 569.5 | 572.35 | 114.47 | -11.1 (-1.90%) | 3,384 |
| 4 Oct 2019 | INR | 590.65 | 597.7 | 580 | 583.45 | 116.69 | -6.1 (-1.03%) | 1,444 |
| 3 Oct 2019 | INR | 598 | 598.95 | 585 | 589.55 | 117.91 | 0.0 (0.0%) | 2,409 |
| 1 Oct 2019 | INR | 599.9 | 600 | 587 | 589.55 | 117.91 | -6.1 (-1.02%) | 1,628 |
| 30 Sep 2019 | INR | 585 | 600 | 577.4 | 595.65 | 119.13 | +12.45 (+2.13%) | 4,873 |
| 27 Sep 2019 | INR | 578.35 | 588.9 | 577.5 | 583.2 | 116.64 | +12.5 (+2.19%) | 2,340 |
| 26 Sep 2019 | INR | 582 | 582 | 568 | 570.7 | 114.14 | -4.95 (-0.86%) | 2,486 |
| 25 Sep 2019 | INR | 601 | 601 | 575 | 575.65 | 115.13 | -25.25 (-4.20%) | 2,144 |
| 24 Sep 2019 | INR | 625 | 625 | 590 | 600.9 | 120.18 | -10.35 (-1.69%) | 6,101 |
| 23 Sep 2019 | INR | 571.05 | 622.65 | 571.05 | 611.25 | 122.25 | +26.55 (+4.54%) | 16,538 |
| 20 Sep 2019 | INR | 559 | 593.9 | 549.9 | 584.7 | 116.94 | +35.65 (+6.49%) | 12,466 |
| 19 Sep 2019 | INR | 549.9 | 554.9 | 546 | 549.05 | 109.81 | +4.05 (+0.74%) | 5,465 |
| 18 Sep 2019 | INR | 520.1 | 549.4 | 520.1 | 545 | 109 | +6.05 (+1.12%) | 6,285 |
| 17 Sep 2019 | INR | 525 | 547.5 | 519 | 538.95 | 107.79 | +12.05 (+2.29%) | 5,421 |
| 16 Sep 2019 | INR | 534 | 534 | 516.15 | 526.9 | 105.38 | +4.75 (+0.91%) | 2,111 |
| 13 Sep 2019 | INR | 514 | 528 | 514 | 522.15 | 104.43 | +10.05 (+1.96%) | 2,653 |
| 12 Sep 2019 | INR | 510.65 | 513.7 | 508.65 | 512.1 | 102.42 | -2.4 (-0.47%) | 1,174 |
| 11 Sep 2019 | INR | 512.95 | 515 | 511.05 | 514.5 | 102.9 | +1.7 (+0.33%) | 1,745 |
